Advertisement
Historial de Dados
1.59374
+0.04% +5.9 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2025 00:00 | 1.59315 | 1.59391 | 1.58999 | 1.59374 | +5.9 | +0.04% |
| Jul 30, 2025 00:00 | 1.59858 | 1.60107 | 1.5883 | 1.59313 | -54.5 | -0.34% |
| Jul 29, 2025 00:00 | 1.60134 | 1.60224 | 1.59497 | 1.59856 | -27.8 | -0.17% |
| Jul 28, 2025 00:00 | 1.61037 | 1.6113 | 1.59865 | 1.60135 | -90.2 | -0.56% |
| Jul 27, 2025 00:00 | 1.61093 | 1.61095 | 1.60954 | 1.61031 | -6.2 | -0.04% |
| Jul 25, 2025 00:00 | 1.60715 | 1.61156 | 1.60537 | 1.60965 | +25.0 | +0.16% |
| Jul 24, 2025 00:00 | 1.61098 | 1.61106 | 1.60369 | 1.60711 | -38.7 | -0.24% |
| Jul 23, 2025 00:00 | 1.61078 | 1.61509 | 1.60768 | 1.61102 | +2.4 | +0.01% |
| Jul 22, 2025 00:00 | 1.6045 | 1.61367 | 1.60335 | 1.61079 | +62.9 | +0.39% |
| Jul 21, 2025 00:00 | 1.60325 | 1.60657 | 1.600922722029989 | 1.60441 | +11.6 | +0.07% |
| Jul 20, 2025 00:00 | 1.605168708360198 | 1.605469589512143 | 1.60145 | 1.60342 | -17.5 | -0.11% |
| Jul 18, 2025 00:00 | 1.59601 | 1.60547 | 1.59601 | 1.60284 | +68.3 | +0.43% |
| Jul 17, 2025 00:00 | 1.59954 | 1.60324 | 1.59593 | 1.59759 | -19.5 | -0.12% |
| Jul 16, 2025 00:00 | 1.60142 | 1.6099 | 1.59685 | 1.60032 | -11.0 | -0.07% |
| Jul 15, 2025 00:00 | 1.60516 | 1.61028 | 1.6022 | 1.60256 | -26.0 | -0.16% |
| Jul 14, 2025 00:00 | 1.60551 | 1.60986 | 1.60493 | 1.60557 | +0.6 | +0.00% |
| Jul 13, 2025 00:00 | 1.604511278195489 | 1.608806451612903 | 1.60297 | 1.6069 | +23.9 | +0.15% |
| Jul 11, 2025 00:00 | 1.60356 | 1.60904 | 1.60356 | 1.60667 | +31.1 | +0.19% |
| Jul 10, 2025 00:00 | 1.61381 | 1.614969583628899 | 1.60352 | 1.6057 | -81.1 | -0.51% |
| Jul 09, 2025 00:00 | 1.60819 | 1.61408 | 1.60563 | 1.61386 | +56.7 | +0.35% |
| Jul 08, 2025 00:00 | 1.60113 | 1.60861 | 1.60083 | 1.60716 | +60.3 | +0.38% |
| Jul 07, 2025 00:00 | 1.60468 | 1.60674 | 1.60119 | 1.60166 | -30.2 | -0.19% |
| Jul 06, 2025 00:00 | 1.60472 | 1.60513 | 1.60183 | 1.60444 | -2.8 | -0.02% |
| Jul 04, 2025 00:00 | 1.60402 | 1.60732 | 1.60341 | 1.60568 | +16.6 | +0.10% |
| Jul 03, 2025 00:00 | 1.60759 | 1.61011 | 1.59691 | 1.60395 | -36.4 | -0.23% |
| Jul 02, 2025 00:00 | 1.60928 | 1.61012 | 1.60407 | 1.6076 | -16.8 | -0.10% |
| Jul 01, 2025 00:00 | 1.60279 | 1.61378 | 1.60268 | 1.6093 | +65.1 | +0.40% |
| Jun 30, 2025 00:00 | 1.59805 | 1.60368 | 1.59399 | 1.60278 | +47.3 | +0.30% |
| Jun 29, 2025 00:00 | 1.59331 | 1.59817 | 1.59263 | 1.59814 | +48.3 | +0.30% |
| Jun 27, 2025 00:00 | 1.59023 | 1.60106 | 1.58958 | 1.59704 | +68.1 | +0.43% |
| Jun 26, 2025 00:00 | 1.58837 | 1.59555 | 1.58602 | 1.59223 | +38.6 | +0.24% |
| Jun 25, 2025 00:00 | 1.58949 | 1.59058 | 1.58501 | 1.58844 | -10.5 | -0.07% |
| Jun 24, 2025 00:00 | 1.57839 | 1.59158 | 1.57729 | 1.58953 | +111.4 | +0.70% |
| Jun 23, 2025 00:00 | 1.57479 | 1.584 | 1.57364 | 1.57832 | +35.3 | +0.22% |
| Jun 22, 2025 00:00 | 1.57508 | 1.57729 | 1.57381 | 1.57475 | -3.3 | -0.02% |
| Jun 20, 2025 00:00 | 1.57447 | 1.57642 | 1.57098 | 1.57418 | -2.9 | -0.02% |
| Jun 19, 2025 00:00 | 1.56771 | 1.57769 | 1.56641 | 1.57446 | +67.5 | +0.43% |
| Jun 18, 2025 00:00 | 1.57457 | 1.57469 | 1.56641 | 1.56887 | -57.0 | -0.36% |
| Jun 17, 2025 00:00 | 1.57422 | 1.57802 | 1.57215 | 1.57454 | +3.2 | +0.02% |
| Jun 16, 2025 00:00 | 1.57987 | 1.58206 | 1.57015 | 1.5742 | -56.7 | -0.36% |
| Jun 15, 2025 00:00 | 1.57998 | 1.58083 | 1.57727 | 1.5799 | -0.8 | -0.01% |
| Jun 13, 2025 00:00 | 1.58192 | 1.58981 | 1.57636 | 1.57972 | -22.0 | -0.14% |
| Jun 12, 2025 00:00 | 1.56827 | 1.58199 | 1.56688 | 1.58196 | +136.9 | +0.87% |
| Jun 11, 2025 00:00 | 1.56418 | 1.56884 | 1.56273 | 1.56827 | +40.9 | +0.26% |
| Jun 10, 2025 00:00 | 1.56533 | 1.56791 | 1.56143 | 1.56405 | -12.8 | -0.08% |
| Jun 09, 2025 00:00 | 1.56863 | 1.5688 | 1.56265 | 1.56531 | -33.2 | -0.21% |
| Jun 08, 2025 00:00 | 1.56643 | 1.56906 | 1.56536 | 1.56863 | +22.0 | +0.14% |
| Jun 06, 2025 00:00 | 1.56972 | 1.56977 | 1.56129 | 1.56793 | -17.9 | -0.11% |
| Jun 05, 2025 00:00 | 1.57166 | 1.57198 | 1.56222 | 1.56966 | -20.0 | -0.13% |
| Jun 04, 2025 00:00 | 1.56629 | 1.5731 | 1.56481 | 1.57156 | +52.7 | +0.34% |
| Jun 03, 2025 00:00 | 1.57441 | 1.57463 | 1.56227 | 1.56622 | -81.9 | -0.52% |
| Jun 02, 2025 00:00 | 1.56869 | 1.57596 | 1.56718 | 1.57448 | +57.9 | +0.37% |
| Jun 01, 2025 00:00 | 1.56626 | 1.56976 | 1.56581 | 1.56875 | +24.9 | +0.16% |
| May 30, 2025 00:00 | 1.56471 | 1.57048 | 1.56387 | 1.56812 | +34.1 | +0.22% |
| May 29, 2025 00:00 | 1.55401 | 1.56504 | 1.5515 | 1.56472 | +107.1 | +0.68% |
| May 28, 2025 00:00 | 1.55701 | 1.56223 | 1.55197 | 1.55416 | -28.5 | -0.18% |
| May 27, 2025 00:00 | 1.56498 | 1.56651 | 1.55456 | 1.55691 | -80.7 | -0.52% |
| May 26, 2025 00:00 | 1.56206 | 1.56594 | 1.55783 | 1.56478 | +27.2 | +0.17% |
| May 25, 2025 00:00 | 1.56474 | 1.56569 | 1.56131 | 1.56205 | -26.9 | -0.17% |
| May 23, 2025 00:00 | 1.5599 | 1.5665 | 1.55544 | 1.56469 | +47.9 | +0.31% |
| May 22, 2025 00:00 | 1.56279 | 1.56432 | 1.55637 | 1.55989 | -29.0 | -0.19% |
| May 21, 2025 00:00 | 1.56583 | 1.57111 | 1.55893 | 1.56281 | -30.2 | -0.19% |
| May 20, 2025 00:00 | 1.55075 | 1.5677 | 1.55019 | 1.5658 | +150.5 | +0.96% |
| May 19, 2025 00:00 | 1.55406 | 1.55547 | 1.54934 | 1.55079 | -32.7 | -0.21% |
| May 18, 2025 00:00 | 1.55164 | 1.55696 | 1.55128 | 1.55406 | +24.2 | +0.16% |
| May 16, 2025 00:00 | 1.55325 | 1.55602 | 1.5481 | 1.54922 | -40.3 | -0.26% |
| May 15, 2025 00:00 | 1.5465 | 1.55337 | 1.54473 | 1.5532 | +67.0 | +0.43% |
| May 14, 2025 00:00 | 1.55006 | 1.5558 | 1.54297 | 1.54651 | -35.5 | -0.23% |
| May 13, 2025 00:00 | 1.54518 | 1.55439 | 1.54443 | 1.55002 | +48.4 | +0.31% |
| May 12, 2025 00:00 | 1.55582 | 1.55818 | 1.54206 | 1.54522 | -106.0 | -0.69% |
| May 11, 2025 00:00 | 1.55352 | 1.55653 | 1.55313 | 1.5558 | +22.8 | +0.15% |
| May 09, 2025 00:00 | 1.5635 | 1.56749 | 1.55984 | 1.5613 | -22.0 | -0.14% |
| May 08, 2025 00:00 | 1.57073 | 1.57425 | 1.5607 | 1.56357 | -71.6 | -0.46% |
| May 07, 2025 00:00 | 1.56029 | 1.57713 | 1.55926 | 1.57072 | +104.3 | +0.66% |
| May 06, 2025 00:00 | 1.56971 | 1.57336 | 1.5592 | 1.56041 | -93.0 | -0.60% |
| May 05, 2025 00:00 | 1.57355 | 1.57386 | 1.56125 | 1.56978 | -37.7 | -0.24% |
| May 04, 2025 00:00 | 1.57368 | 1.57398 | 1.56881 | 1.57353 | -1.5 | -0.01% |
| May 02, 2025 00:00 | 1.58112 | 1.58127 | 1.56102 | 1.57004 | -110.8 | -0.71% |
| May 01, 2025 00:00 | 1.58068 | 1.58432 | 1.57457 | 1.58114 | +4.6 | +0.03% |
| Apr 30, 2025 00:00 | 1.58874 | 1.58987 | 1.57763 | 1.58064 | -81.0 | -0.51% |
| Apr 29, 2025 00:00 | 1.59313 | 1.59674 | 1.5841 | 1.58868 | -44.5 | -0.28% |
| Apr 28, 2025 00:00 | 1.58743 | 1.5971 | 1.58088 | 1.5941 | +66.7 | +0.42% |
| Apr 27, 2025 00:00 | 1.58518 | 1.58873 | 1.58245 | 1.58751 | +23.3 | +0.15% |
| Apr 25, 2025 00:00 | 1.58371 | 1.58901 | 1.57776 | 1.5886 | +48.9 | +0.31% |
| Apr 24, 2025 00:00 | 1.58601 | 1.59087 | 1.58305 | 1.58371 | -23.0 | -0.15% |
| Apr 23, 2025 00:00 | 1.59041 | 1.59774 | 1.5817 | 1.58598 | -44.3 | -0.28% |
| Apr 22, 2025 00:00 | 1.61246 | 1.61667 | 1.58392 | 1.5905 | -219.6 | -1.38% |
| Apr 21, 2025 00:00 | 1.60876 | 1.61932 | 1.60817 | 1.61245 | +36.9 | +0.23% |
| Apr 20, 2025 00:00 | 1.60419 | 1.61019 | 1.60263 | 1.6088 | +46.1 | +0.29% |
| Apr 18, 2025 00:00 | 1.5992 | 1.60529 | 1.59876 | 1.60466 | +54.6 | +0.34% |
| Apr 17, 2025 00:00 | 1.61042 | 1.61097 | 1.59392 | 1.59925 | -111.7 | -0.70% |
| Apr 16, 2025 00:00 | 1.6064 | 1.6151 | 1.60287 | 1.61044 | +40.4 | +0.25% |
| Apr 15, 2025 00:00 | 1.61216 | 1.61708 | 1.59932 | 1.6064 | -57.6 | -0.36% |
| Apr 14, 2025 00:00 | 1.61365 | 1.61976 | 1.59582 | 1.61213 | -15.2 | -0.09% |
| Apr 13, 2025 00:00 | 1.6088 | 1.6152 | 1.60836 | 1.61374 | +49.4 | +0.31% |
| Apr 11, 2025 00:00 | 1.61861 | 1.62844 | 1.60819 | 1.61535 | -32.6 | -0.20% |
| Apr 10, 2025 00:00 | 1.56879 | 1.6195 | 1.56335 | 1.61866 | +498.7 | +3.08% |
| Apr 09, 2025 00:00 | 1.5985 | 1.6092 | 1.5603 | 1.56873 | -297.7 | -1.90% |
| Apr 08, 2025 00:00 | 1.57259 | 1.60077 | 1.56984 | 1.59857 | +259.8 | +1.63% |
| Apr 07, 2025 00:00 | 1.58114 | 1.59245 | 1.55262 | 1.57257 | -85.7 | -0.54% |
CHFSGD Análise
CHFSGD Moeda - Gráfico de moeda em tempo real CHFSGD e desempenho.
CHFSGD Volatilidade - CHFSGD análise de volatilidade da moeda em tempo real.
CHFSGD Correlação - CHFSGD análise de correlação de moeda em tempo real.
CHFSGD Indicadores - CHFSGD indicadores de tempo real.
CHFSGD Padrões - CHFSGD padrões de preços em tempo real.
